洁雅股份 (301108) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	30.36	29.28	-0.80	-2.66%	29.05	30.36	9827	2921	1.52%
2026-03-19	30.73	30.08	-0.93	-3.00%	29.94	31.36	11273	3434	1.74%
2026-03-18	30.32	31.01	0.69	2.28%	30.13	31.05	7673	2345	1.19%
2026-03-17	30.89	30.32	-0.42	-1.37%	30.10	31.10	7173	2197	1.11%
2026-03-16	30.61	30.74	-0.04	-0.13%	30.36	30.93	8375	2563	1.30%
2026-03-13	30.76	30.78	-0.03	-0.10%	30.50	31.30	6627	2048	1.02%
2026-03-12	31.10	30.81	-0.23	-0.74%	30.80	31.33	9922	3075	1.53%
2026-03-11	31.22	31.04	-0.15	-0.48%	31.04	31.76	7998	2510	1.24%
2026-03-10	30.99	31.19	0.69	2.26%	30.54	31.40	11480	3574	1.78%
2026-03-09	30.59	30.50	-0.45	-1.45%	29.51	30.82	16716	5050	2.59%
2026-03-06	29.89	30.95	1.06	3.55%	29.69	31.33	12013	3680	1.86%
2026-03-05	30.78	29.89	-0.18	-0.60%	29.74	30.78	15308	4611	2.37%
2026-03-04	29.98	30.07	-0.23	-0.76%	29.50	30.38	12007	3615	1.86%
2026-03-03	31.92	30.30	-1.46	-4.60%	29.95	32.39	15797	4916	2.44%
2026-03-02	32.76	31.76	-1.24	-3.76%	31.23	32.76	15825	5055	2.45%
2026-02-27	32.81	33.00	0.03	0.09%	32.71	33.10	5661	1865	0.88%
2026-02-26	33.55	32.97	-0.46	-1.38%	32.80	33.55	11995	3965	1.86%
2026-02-25	33.21	33.43	0.24	0.72%	33.00	33.98	13437	4493	2.08%
2026-02-24	32.52	33.19	0.88	2.72%	32.45	33.39	13447	4440	2.08%
2026-02-13	32.04	32.31	0.29	0.91%	32.02	32.56	12938	4187	2.00%
2026-02-12	33.46	32.02	-1.48	-4.42%	31.88	33.49	18777	6068	2.90%
2026-02-11	33.19	33.50	0.32	0.96%	33.00	33.52	9885	3291	1.53%
2026-02-10	34.32	33.18	-1.18	-3.43%	33.01	34.32	16863	5641	2.61%
2026-02-09	33.86	34.36	0.56	1.66%	33.61	34.40	12140	4121	1.88%
2026-02-06	33.52	33.80	-0.06	-0.18%	33.25	34.38	20268	6848	3.13%
2026-02-05	32.40	33.86	1.38	4.25%	32.37	34.47	28438	9575	4.40%
2026-02-04	32.99	32.48	-0.52	-1.58%	32.25	33.05	9503	3099	1.47%
2026-02-03	33.11	33.00	0.03	0.09%	32.38	33.77	16466	5402	2.55%
2026-02-02	33.48	32.97	-0.79	-2.34%	32.92	34.38	20448	6867	3.16%
2026-01-30	33.80	33.76	-0.07	-0.21%	33.16	35.00	17653	5957	2.73%
2026-01-29	34.98	33.83	-0.59	-1.71%	33.53	34.98	11332	3856	1.75%
2026-01-28	35.07	34.42	-0.58	-1.66%	34.41	35.42	11299	3930	1.75%
2026-01-27	36.05	35.00	-1.27	-3.50%	34.31	36.22	20667	7218	3.20%
2026-01-26	36.21	36.27	-0.06	-0.17%	35.96	36.98	18889	6873	2.92%
2026-01-23	36.70	36.33	-0.36	-0.98%	35.58	36.70	18171	6534	2.81%
2026-01-22	37.01	36.69	-0.39	-1.05%	36.32	37.20	12642	4624	1.96%
2026-01-21	36.30	37.08	0.73	2.01%	35.40	37.45	20654	7549	3.19%
2026-01-20	35.52	36.35	0.84	2.37%	35.33	37.80	30025	10977	4.64%
2026-01-19	36.46	35.51	-0.45	-1.25%	35.51	37.28	18006	6537	2.78%
2026-01-16	35.15	35.96	0.85	2.42%	34.86	36.15	14873	5293	2.30%
2026-01-15	35.80	35.11	-0.77	-2.15%	34.83	36.00	14293	5041	2.21%
2026-01-14	35.55	35.88	-0.07	-0.19%	35.05	36.50	25127	8965	3.89%
2026-01-13	34.62	35.95	1.29	3.72%	34.36	36.36	24219	8642	3.75%
2026-01-12	34.65	34.66	0.02	0.06%	33.99	34.90	13019	4488	2.01%
2026-01-09	34.39	34.64	0.25	0.73%	34.16	34.98	10517	3629	1.63%
2026-01-08	33.97	34.39	0.30	0.88%	33.83	34.49	12408	4242	1.92%
2026-01-07	34.18	34.09	0.05	0.15%	33.68	34.24	10121	3438	1.57%
2026-01-06	33.33	34.04	0.46	1.37%	33.33	34.50	20527	7003	3.17%
2026-01-05	33.26	33.58	0.32	0.96%	32.69	33.88	21937	7283	3.39%
2025-12-31	33.61	33.26	-0.60	-1.77%	33.17	34.05	10718	3594	1.66%
2025-12-30	33.36	33.86	0.35	1.04%	33.21	34.06	10673	3606	1.65%
2025-12-29	33.51	33.51	0.07	0.21%	33.16	33.86	8313	2781	1.29%
2025-12-26	33.87	33.44	-0.48	-1.42%	33.32	34.20	9555	3225	1.48%
2025-12-25	33.33	33.92	0.61	1.83%	33.01	34.04	11081	3733	1.71%
2025-12-24	32.58	33.31	0.65	1.99%	32.26	33.40	9945	3288	1.54%
2025-12-23	33.21	32.66	-0.62	-1.86%	32.43	33.21	11033	3607	1.71%
2025-12-22	33.45	33.28	-0.22	-0.66%	33.08	33.77	9819	3272	1.52%
2025-12-19	32.80	33.50	0.78	2.38%	32.80	33.57	10849	3610	1.68%
2025-12-18	32.94	32.72	-0.29	-0.88%	32.50	33.60	13042	4320	2.02%
2025-12-17	31.82	33.01	1.10	3.45%	31.80	33.01	13877	4515	2.15%
2025-12-16	32.49	31.91	-0.58	-1.79%	31.83	32.90	9206	2969	1.42%
2025-12-15	32.32	32.49	-0.01	-0.03%	32.12	33.20	9351	3052	1.45%
2025-12-12	32.20	32.50	0.34	1.06%	31.81	33.50	17035	5563	2.63%